Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-18 | U96.SI | SGD | $1.3300 | $1.3100 | $1.3400 | $1.3200 | $1.3300 | 12,326,400 | |
| 2020-09-17 | U96.SI | SGD | $1.3100 | $1.3000 | $1.3500 | $1.3000 | $1.3100 | 11,664,300 | |
| 2020-09-16 | U96.SI | SGD | $1.3400 | $1.2400 | $1.3600 | $1.3300 | $1.3400 | 34,408,400 | |
| 2020-09-15 | U96.SI | SGD | $1.2300 | $1.1800 | $1.2300 | $1.2300 | $1.2400 | 12,934,900 | |
| 2020-09-14 | U96.SI | SGD | $1.1900 | $1.1800 | $1.2000 | $1.1900 | $1.2000 | 6,599,600 | |
| 2020-09-11 | U96.SI | SGD | $1.1800 | $1.1700 | $1.2100 | $1.1700 | $1.1800 | 11,340,400 | |
| 2020-09-10 | U96.SI | SGD | XE | $1.1900 | $1.1800 | $1.2300 | $1.1900 | $1.2000 | 30,894,500 |
| 2020-09-09 | U96.SI | SGD | XE | $1.1700 | $1.0000 | $1.2100 | $1.1600 | $1.1700 | 50,648,500 |
| 2020-09-08 | U96.SI | SGD | CE | $1.9100 | $1.8800 | $1.9500 | $1.9000 | $1.9100 | 18,277,300 |
| 2020-09-07 | U96.SI | SGD | $1.9200 | $1.9100 | $1.9500 | $1.9200 | $1.9300 | 6,649,700 | |
| 2020-09-04 | U96.SI | SGD | $1.9400 | $1.9100 | $1.9500 | $1.9400 | $1.9500 | 6,364,400 | |
| 2020-09-03 | U96.SI | SGD | $1.9600 | $1.9100 | $1.9600 | $1.9500 | $1.9600 | 11,662,400 | |
| 2020-09-02 | U96.SI | SGD | $1.9300 | $1.8600 | $1.9300 | $1.9200 | $1.9300 | 9,929,800 | |
| 2020-09-01 | U96.SI | SGD | $1.8600 | $1.8500 | $1.8800 | $1.8500 | $1.8600 | 3,162,200 | |
| 2020-08-31 | U96.SI | SGD | $1.8700 | $1.8600 | $1.8900 | $1.8600 | $1.8700 | 3,784,200 | |
| 2020-08-28 | U96.SI | SGD | $1.8800 | $1.8600 | $1.8900 | $1.8700 | $1.8800 | 2,781,600 | |
| 2020-08-27 | U96.SI | SGD | $1.8600 | $1.8600 | $1.8900 | $1.8600 | $1.8700 | 3,240,000 | |
| 2020-08-26 | U96.SI | SGD | $1.8700 | $1.8500 | $1.8800 | $1.8700 | $1.8800 | 3,002,400 | |
| 2020-08-25 | U96.SI | SGD | $1.8700 | $1.8500 | $1.9000 | $1.8600 | $1.8700 | 4,366,400 | |
| 2020-08-24 | U96.SI | SGD | $1.8500 | $1.8100 | $1.8600 | $1.8400 | $1.8500 | 4,240,300 | |
| 2020-08-21 | U96.SI | SGD | $1.8100 | $1.8000 | $1.8300 | $1.8100 | $1.8200 | 3,435,800 | |
| 2020-08-20 | U96.SI | SGD | $1.8100 | $1.8000 | $1.8500 | $1.8100 | $1.8200 | 5,421,400 | |
| 2020-08-19 | U96.SI | SGD | $1.8500 | $1.8400 | $1.8700 | $1.8500 | $1.8600 | 4,561,600 | |
| 2020-08-18 | U96.SI | SGD | $1.8800 | $1.8800 | $1.9100 | $1.8800 | $1.8900 | 3,552,000 | |
| 2020-08-17 | U96.SI | SGD | $1.8900 | $1.8800 | $1.9400 | $1.8900 | $1.9000 | 3,553,700 | |
| 2020-08-14 | U96.SI | SGD | $1.9100 | $1.9100 | $1.9300 | $1.9100 | $1.9200 | 3,387,100 | |
| 2020-08-13 | U96.SI | SGD | $1.9400 | $1.9100 | $1.9700 | $1.9300 | $1.9400 | 13,146,200 | |
| 2020-08-12 | U96.SI | SGD | $1.9100 | $1.8500 | $1.9300 | $1.9100 | $1.9200 | 10,290,500 | |
| 2020-08-11 | U96.SI | SGD | $1.8500 | $1.8400 | $1.9800 | $1.8500 | $1.8600 | 18,335,100 | |
| 2020-08-07 | U96.SI | SGD | $1.9000 | $1.8400 | $1.9200 | $1.9000 | $1.9100 | 9,377,700 | |
| 2020-08-06 | U96.SI | SGD | $1.8400 | $1.8300 | $1.8900 | $1.8300 | $1.8500 | 7,134,500 | |
| 2020-08-05 | U96.SI | SGD | $1.8300 | $1.7000 | $1.8500 | $1.8200 | $1.8300 | 10,119,200 | |
| 2020-08-04 | U96.SI | SGD | $1.7000 | $1.6600 | $1.7200 | $1.7000 | $1.7100 | 4,018,200 | |
| 2020-08-03 | U96.SI | SGD | $1.6900 | $1.6700 | $1.7500 | $1.6800 | $1.6900 | 5,522,900 | |
| 2020-07-30 | U96.SI | SGD | $1.7300 | $1.7300 | $1.7500 | $1.7200 | $1.7300 | 4,794,500 | |
| 2020-07-29 | U96.SI | SGD | $1.7400 | $1.7300 | $1.7500 | $1.7300 | $1.7400 | 1,943,300 | |
| 2020-07-28 | U96.SI | SGD | $1.7400 | $1.7400 | $1.7700 | $1.7400 | $1.7500 | 2,369,600 | |
| 2020-07-27 | U96.SI | SGD | $1.7500 | $1.7500 | $1.7800 | $1.7500 | $1.7600 | 2,444,700 | |
| 2020-07-24 | U96.SI | SGD | $1.7700 | $1.7600 | $1.7900 | $1.7600 | $1.7700 | 3,331,100 | |
| 2020-07-23 | U96.SI | SGD | $1.7800 | $1.7600 | $1.8100 | $1.7800 | $1.7900 | 5,714,800 | |
| 2020-07-22 | U96.SI | SGD | $1.7500 | $1.7500 | $1.7800 | $1.7400 | $1.7500 | 3,368,700 | |
| 2020-07-21 | U96.SI | SGD | $1.7700 | $1.7600 | $1.7900 | $1.7600 | $1.7700 | 3,891,000 | |
| 2020-07-20 | U96.SI | SGD | $1.7600 | $1.7300 | $1.7700 | $1.7600 | $1.7700 | 6,889,000 | |
| 2020-07-17 | U96.SI | SGD | $1.7800 | $1.7800 | $1.8000 | $1.7800 | $1.7900 | 2,143,600 | |
| 2020-07-16 | U96.SI | SGD | $1.7800 | $1.7800 | $1.8200 | $1.7800 | $1.7900 | 3,550,100 | |
| 2020-07-15 | U96.SI | SGD | $1.7800 | $1.7700 | $1.8200 | $1.7800 | $1.7900 | 6,044,900 | |
| 2020-07-14 | U96.SI | SGD | $1.8000 | $1.8000 | $1.8300 | $1.8000 | $1.8100 | 3,193,000 | |
| 2020-07-13 | U96.SI | SGD | $1.8200 | $1.8100 | $1.8400 | $1.8100 | $1.8200 | 3,032,000 | |
| 2020-07-09 | U96.SI | SGD | $1.8200 | $1.8100 | $1.8400 | $1.8100 | $1.8200 | 2,945,200 | |
| 2020-07-08 | U96.SI | SGD | $1.8400 | $1.8200 | $1.8500 | $1.8300 | $1.8400 | 3,571,800 |